Canada markets open in 1 hour 38 minutes

Belo Sun Mining Corp (BSX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2800+0.0200 (+7.69%)
At close: 03:59PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.27000.29000.27000.28000.280078,900
Oct 03, 20220.24000.28000.24000.26000.2600162,700
Sept 30, 20220.22000.25000.22000.24000.2400124,500
Sept 29, 20220.20000.21000.20000.21000.210018,700
Sept 28, 20220.21000.21000.20000.21000.2100109,800
Sept 27, 20220.20000.21000.20000.20000.2000316,000
Sept 26, 20220.21000.21000.20000.20000.2000138,000
Sept 23, 20220.22000.22000.21000.21000.210059,100
Sept 22, 20220.22000.22000.22000.22000.2200272,400
Sept 21, 20220.22000.23000.22000.22000.220054,500
Sept 20, 20220.22000.22000.22000.22000.220031,900
Sept 19, 20220.21000.23000.21000.22000.220016,100
Sept 16, 20220.23000.23000.22000.22000.220095,500
Sept 15, 20220.22000.22000.22000.22000.220084,200
Sept 14, 20220.23000.23000.22000.22000.2200229,500
Sept 13, 20220.22000.23000.22000.23000.2300192,700
Sept 12, 20220.22000.23000.22000.22000.2200264,400
Sept 09, 20220.22000.22000.22000.22000.220053,100
Sept 08, 20220.23000.24000.22000.22000.220071,600
Sept 07, 20220.22000.24000.22000.23000.2300159,200
Sept 06, 20220.22000.22000.22000.22000.220061,000
Sept 02, 20220.23000.23000.22000.22000.2200140,600
Sept 01, 20220.24000.24000.21000.22000.2200156,100
Aug 31, 20220.25000.25000.24000.24000.2400168,000
Aug 30, 20220.26000.26000.24000.24000.240079,000
Aug 29, 20220.28000.28000.26000.26000.2600127,100
Aug 26, 20220.28000.28000.28000.28000.280022,300
Aug 25, 20220.28000.29000.28000.28000.28009,000
Aug 24, 20220.27000.28000.27000.28000.2800126,100
Aug 23, 20220.28000.28000.26000.27000.270055,000
Aug 22, 20220.27000.28000.26000.27000.270025,200
Aug 19, 20220.28000.28000.27000.27000.2700185,300
Aug 18, 20220.31000.31000.29000.29000.2900124,700
Aug 17, 20220.32000.32000.31000.31000.3100169,500
Aug 16, 20220.32000.34000.32000.32000.320087,200
Aug 15, 20220.31000.33000.31000.32000.320077,400
Aug 12, 20220.34000.35000.33000.33000.330028,000
Aug 11, 20220.35000.36000.35000.35000.350019,900
Aug 10, 20220.36000.36000.35000.36000.360013,800
Aug 09, 20220.37000.38000.36000.36000.360063,300
Aug 08, 20220.36000.37000.34000.35000.3500292,000
Aug 05, 20220.38000.39000.38000.38000.380057,300
Aug 04, 20220.38000.38000.37000.38000.380016,100
Aug 03, 20220.36000.39000.36000.38000.380084,700
Aug 02, 20220.37000.40000.37000.39000.3900130,200
Jul 29, 20220.32000.36000.32000.36000.3600113,700
Jul 28, 20220.33000.36000.31000.31000.3100699,500
Jul 27, 20220.32000.33000.31000.31000.3100152,600
Jul 26, 20220.33000.33000.32000.32000.3200382,600
Jul 25, 20220.32000.33000.31000.31000.310046,400
Jul 22, 20220.34000.34000.30000.33000.3300255,200
Jul 21, 20220.31000.37000.30000.33000.3300747,700
Jul 20, 20220.32000.42000.30000.32000.32001,018,500
Jul 19, 20220.24000.26000.24000.25000.250094,100
Jul 18, 20220.25000.26000.23000.23000.230079,000
Jul 15, 20220.27000.27000.25000.25000.250036,100
Jul 14, 20220.26000.26000.26000.26000.260057,700
Jul 13, 20220.26000.26000.25000.26000.260078,300
Jul 12, 20220.27000.27000.25000.26000.2600117,700
Jul 11, 20220.22000.27000.22000.27000.270047,600
Jul 08, 20220.25000.25000.23000.24000.2400235,300
Jul 07, 20220.26000.26000.25000.25000.250080,400
Jul 06, 20220.25000.25000.24000.25000.250098,200
Jul 05, 20220.26000.26000.24000.25000.2500177,600
Jul 04, 20220.25000.26000.25000.26000.260052,500
Jun 30, 20220.28000.28000.26000.26000.2600243,000
Jun 29, 20220.27000.28000.26000.27000.270079,500
Jun 28, 20220.28000.28000.27000.28000.280086,000
Jun 27, 20220.29000.29000.28000.29000.290062,100
Jun 24, 20220.28000.30000.28000.30000.300040,300
Jun 23, 20220.28000.30000.28000.29000.290020,700
Jun 22, 20220.30000.30000.29000.29000.290057,500
Jun 21, 20220.32000.32000.28000.29000.2900188,100
Jun 20, 20220.30000.32000.30000.32000.32009,700
Jun 17, 20220.33000.34000.31000.32000.320065,500
Jun 16, 20220.30000.32000.29000.32000.320057,300
Jun 15, 20220.28000.30000.28000.30000.300060,900
Jun 14, 20220.27000.28000.27000.28000.280078,500
Jun 13, 20220.30000.30000.28000.28000.2800112,400
Jun 10, 20220.32000.32000.31000.31000.3100238,300
Jun 09, 20220.33000.33000.31000.32000.320047,400
Jun 08, 20220.32000.33000.32000.33000.330012,600
Jun 07, 20220.33000.33000.32000.32000.32004,400
Jun 06, 20220.33000.33000.31000.33000.3300109,700
Jun 03, 20220.34000.34000.34000.34000.34003,200
Jun 02, 20220.32000.35000.32000.35000.3500127,200
Jun 01, 20220.35000.35000.32000.32000.320054,400
May 31, 20220.35000.35000.34000.34000.340072,500
May 30, 20220.36000.36000.35000.35000.35002,700
May 27, 20220.36000.36000.34000.35000.35007,000
May 26, 20220.35000.36000.35000.36000.360097,700
May 25, 20220.32000.35000.29000.35000.3500231,800
May 24, 20220.38000.38000.30000.30000.3000348,800
May 20, 20220.37000.38000.36000.38000.3800132,200
May 19, 20220.36000.37000.36000.36000.360057,300
May 18, 20220.36000.38000.36000.36000.3600121,400
May 17, 20220.38000.41000.37000.37000.3700140,500
May 16, 20220.35000.37000.35000.37000.3700123,600
May 13, 20220.36000.36000.34000.34000.3400133,600
May 12, 20220.37000.38000.35000.36000.360073,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...